KissMeData/215360/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161043	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10400	-170	5	-1.61	320203510	30955	252.51	10570	10570	10220	13740	7400	10570	10344.16	1.83	-3562	10743	10656	10553	10466	10363	10700	10510	46	3170	500	7610	10	1	9132163	950	5.36	0.97	12	0.34	1939.00	10771.00	21100	20240401	-50.71	10220	20241129	1.76	21100	-50.71	20240401	10220	1.76	20241129	21100	-50.71	20240401	10220	1.76	20241129	2.49	N	215360	500	45 억	167213	N	N	1	N	N
3	20241129	151059	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10300	-270	5	-2.55	251236050	24318	198.37	10570	10570	10220	13740	7400	10570	10331.28	1.83	-3112	10743	10656	10553	10466	10363	10700	10510	46	3170	500	7610	10	1	9132163	941	5.31	0.96	12	0.27	1939.00	10771.00	21100	20240401	-51.18	10220	20241129	0.78	21100	-51.18	20240401	10220	0.78	20241129	21100	-51.18	20240401	10220	0.78	20241129	2.49	N	215360	500	45 억	167213	N	N	7	N	N
4	20241129	141102	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10300	-270	5	-2.55	196772920	19016	155.12	10570	10570	10260	13740	7400	10570	10347.76	1.83	-2589	10743	10656	10553	10466	10363	10700	10510	46	3170	500	7610	10	1	9132163	941	5.31	0.96	12	0.21	1939.00	10771.00	21100	20240401	-51.18	10260	20241129	0.39	21100	-51.18	20240401	10260	0.39	20241129	21100	-51.18	20240401	10260	0.39	20241129	2.49	N	215360	500	45 억	167213	N	N	7	N	N
5	20241129	131057	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10310	-260	5	-2.46	174060030	16809	137.12	10570	10570	10260	13740	7400	10570	10355.17	1.83	-2420	10743	10656	10553	10466	10363	10700	10510	46	3170	500	7610	10	1	9132163	942	5.32	0.96	12	0.18	1939.00	10771.00	21100	20240401	-51.14	10260	20241129	0.49	21100	-51.14	20240401	10260	0.49	20241129	21100	-51.14	20240401	10260	0.49	20241129	2.49	N	215360	500	45 억	167213	N	N	7	N	N
6	20241129	121058	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10280	-290	5	-2.74	171660770	16576	135.21	10570	10570	10260	13740	7400	10570	10355.98	1.83	-2334	10743	10656	10553	10466	10363	10700	10510	46	3170	500	7610	10	1	9132163	939	5.30	0.95	12	0.18	1939.00	10771.00	21100	20240401	-51.28	10260	20241129	0.19	21100	-51.28	20240401	10260	0.19	20241129	21100	-51.28	20240401	10260	0.19	20241129	2.49	N	215360	500	45 억	167213	N	N	7	N	N
7	20241129	111102	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10340	-230	5	-2.18	158593250	15307	124.86	10570	10570	10290	13740	7400	10570	10360.83	1.83	-2137	10743	10656	10553	10466	10363	10700	10510	46	3170	500	7610	10	1	9132163	944	5.33	0.96	12	0.17	1939.00	10771.00	21100	20240401	-51.00	10290	20241129	0.49	21100	-51.00	20240401	10290	0.49	20241129	21100	-51.00	20240401	10290	0.49	20241129	2.49	N	215360	500	45 억	167213	N	N	7	N	N
8	20241129	101054	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10360	-210	5	-1.99	146497550	14136	115.31	10570	10570	10290	13740	7400	10570	10363.44	1.83	-1809	10743	10656	10553	10466	10363	10700	10510	46	3170	500	7610	10	1	9132163	946	5.34	0.96	12	0.15	1939.00	10771.00	21100	20240401	-50.90	10290	20241129	0.68	21100	-50.90	20240401	10290	0.68	20241129	21100	-50.90	20240401	10290	0.68	20241129	2.49	N	215360	500	45 억	167213	N	N	7	N	N
9	20241129	091058	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10370	-200	5	-1.89	10291750	987	8.05	10570	10570	10370	13740	7400	10570	10427.30	1.83	-541	10743	10656	10553	10466	10363	10700	10510	46	3170	500	7610	10	1	9132163	947	5.35	0.96	12	0.01	1939.00	10771.00	21100	20240401	-50.85	10370	20241129	0.00	21100	-50.85	20240401	10370	0.00	20241129	21100	-50.85	20240401	10370	0.00	20241129	2.49	N	215360	500	45 억	167213	N	N	7	N	N
10	20241128	161044	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10570	-30	5	-0.28	129039840	12259	64.80	10500	10640	10450	13780	7420	10600	10525.67	1.84	-582	10760	10680	10540	10460	10320	10610	10390	46	3180	500	7630	10	1	9132163	965	5.45	0.98	12	0.13	1939.00	10771.00	21100	20240401	-49.91	10400	20241115	1.63	21100	-49.91	20240401	10400	1.63	20241115	21100	-49.91	20240401	10400	1.63	20241115	2.46	N	215360	500	45 억	167796	N	N	7	N	N
11	20241128	151104	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10540	-60	5	-0.57	110025800	10458	55.28	10500	10640	10450	13780	7420	10600	10520.73	1.84	-176	10760	10680	10540	10460	10320	10610	10390	46	3180	500	7630	10	1	9132163	963	5.44	0.98	12	0.11	1939.00	10771.00	21100	20240401	-50.05	10400	20241115	1.35	21100	-50.05	20240401	10400	1.35	20241115	21100	-50.05	20240401	10400	1.35	20241115	2.46	N	215360	500	45 억	167796	N	N	2	N	N
12	20241128	141101	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10540	-60	5	-0.57	98426210	9355	49.45	10500	10640	10450	13780	7420	10600	10521.24	1.84	-66	10760	10680	10540	10460	10320	10610	10390	46	3180	500	7630	10	1	9132163	963	5.44	0.98	12	0.10	1939.00	10771.00	21100	20240401	-50.05	10400	20241115	1.35	21100	-50.05	20240401	10400	1.35	20241115	21100	-50.05	20240401	10400	1.35	20241115	2.46	N	215360	500	45 억	167796	N	N	2	N	N
13	20241128	131059	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10570	-30	5	-0.28	70012850	6650	35.15	10500	10640	10450	13780	7420	10600	10528.25	1.84	-307	10760	10680	10540	10460	10320	10610	10390	46	3180	500	7630	10	1	9132163	965	5.45	0.98	12	0.07	1939.00	10771.00	21100	20240401	-49.91	10400	20241115	1.63	21100	-49.91	20240401	10400	1.63	20241115	21100	-49.91	20240401	10400	1.63	20241115	2.46	N	215360	500	45 억	167796	N	N	2	N	N
14	20241128	121101	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10550	-50	5	-0.47	58527110	5561	29.39	10500	10640	10450	13780	7420	10600	10524.57	1.84	-133	10760	10680	10540	10460	10320	10610	10390	46	3180	500	7630	10	1	9132163	963	5.44	0.98	12	0.06	1939.00	10771.00	21100	20240401	-50.00	10400	20241115	1.44	21100	-50.00	20240401	10400	1.44	20241115	21100	-50.00	20240401	10400	1.44	20241115	2.46	N	215360	500	45 억	167796	N	N	2	N	N
15	20241128	111104	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10530	-70	5	-0.66	51442270	4889	25.84	10500	10640	10450	13780	7420	10600	10522.04	1.84	15	10760	10680	10540	10460	10320	10610	10390	46	3180	500	7630	10	1	9132163	962	5.43	0.98	12	0.05	1939.00	10771.00	21100	20240401	-50.09	10400	20241115	1.25	21100	-50.09	20240401	10400	1.25	20241115	21100	-50.09	20240401	10400	1.25	20241115	2.46	N	215360	500	45 억	167796	N	N	2	N	N
16	20241128	101101	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10520	-80	5	-0.75	23715650	2259	11.94	10500	10640	10450	13780	7420	10600	10498.30	1.84	377	10760	10680	10540	10460	10320	10610	10390	46	3180	500	7630	10	1	9132163	961	5.43	0.98	12	0.02	1939.00	10771.00	21100	20240401	-50.14	10400	20241115	1.15	21100	-50.14	20240401	10400	1.15	20241115	21100	-50.14	20240401	10400	1.15	20241115	2.46	N	215360	500	45 억	167796	N	N	2	N	N
17	20241128	091058	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10640	40	2	0.38	2671150	254	1.34	10500	10640	10500	13780	7420	10600	10516.34	1.84	56	10760	10680	10540	10460	10320	10610	10390	46	3180	500	7630	10	1	9132163	972	5.49	0.99	12	0.00	1939.00	10771.00	21100	20240401	-49.57	10400	20241115	2.31	21100	-49.57	20240401	10400	2.31	20241115	21100	-49.57	20240401	10400	2.31	20241115	2.46	N	215360	500	45 억	167796	N	N	2	N	N
18	20241127	161033	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10600	-10	5	-0.09	198058660	18902	200.19	10610	10620	10400	13790	7430	10610	10478.18	1.88	-4671	10796	10702	10606	10512	10416	10750	10560	46	3180	500	7630	10	1	9132163	968	5.47	0.98	12	0.21	1939.00	10771.00	21100	20240401	-49.76	10400	20241127	1.92	21100	-49.76	20240401	10400	1.92	20241127	21100	-49.76	20240401	10400	1.92	20241127	2.44	N	215360	500	45 억	171467	N	N	2	N	N
19	20241127	151054	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10400	-210	5	-1.98	175561690	16765	177.56	10610	10620	10400	13790	7430	10610	10471.92	1.88	-4262	10796	10702	10606	10512	10416	10750	10560	46	3180	500	7630	10	1	9132163	950	5.36	0.97	12	0.18	1939.00	10771.00	21100	20240401	-50.71	10400	20241127	0.00	21100	-50.71	20240401	10400	0.00	20241127	21100	-50.71	20240401	10400	0.00	20241127	2.44	N	215360	500	45 억	171467	N	N	11	N	N
20	20241127	141049	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10430	-180	5	-1.70	141222000	13475	142.71	10610	10620	10400	13790	7430	10610	10480.30	1.88	-3919	10796	10702	10606	10512	10416	10750	10560	46	3180	500	7630	10	1	9132163	952	5.38	0.97	12	0.15	1939.00	10771.00	21100	20240401	-50.57	10400	20241127	0.29	21100	-50.57	20240401	10400	0.29	20241127	21100	-50.57	20240401	10400	0.29	20241127	2.44	N	215360	500	45 억	171467	N	N	11	N	N
21	20241127	131046	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10490	-120	5	-1.13	78768110	7499	79.42	10610	10620	10460	13790	7430	10610	10503.82	1.88	-3289	10796	10702	10606	10512	10416	10750	10560	46	3180	500	7630	10	1	9132163	958	5.41	0.97	12	0.08	1939.00	10771.00	21100	20240401	-50.28	10400	20241115	0.87	21100	-50.28	20240401	10400	0.87	20241115	21100	-50.28	20240401	10400	0.87	20241115	2.44	N	215360	500	45 억	171467	N	N	11	N	N
22	20241127	121056	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10460	-150	5	-1.41	72576920	6908	73.16	10610	10620	10460	13790	7430	10610	10506.21	1.88	-2897	10796	10702	10606	10512	10416	10750	10560	46	3180	500	7630	10	1	9132163	955	5.39	0.97	12	0.08	1939.00	10771.00	21100	20240401	-50.43	10400	20241115	0.58	21100	-50.43	20240401	10400	0.58	20241115	21100	-50.43	20240401	10400	0.58	20241115	2.44	N	215360	500	45 억	171467	N	N	11	N	N
23	20241127	111051	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10510	-100	5	-0.94	53759440	5112	54.14	10610	10620	10480	13790	7430	10610	10516.32	1.88	-2323	10796	10702	10606	10512	10416	10750	10560	46	3180	500	7630	10	1	9132163	960	5.42	0.98	12	0.06	1939.00	10771.00	21100	20240401	-50.19	10400	20241115	1.06	21100	-50.19	20240401	10400	1.06	20241115	21100	-50.19	20240401	10400	1.06	20241115	2.44	N	215360	500	45 억	171467	N	N	11	N	N
24	20241127	101052	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10530	-80	5	-0.75	14422760	1369	14.50	10610	10620	10520	13790	7430	10610	10535.25	1.88	-632	10796	10702	10606	10512	10416	10750	10560	46	3180	500	7630	10	1	9132163	962	5.43	0.98	12	0.01	1939.00	10771.00	21100	20240401	-50.09	10400	20241115	1.25	21100	-50.09	20240401	10400	1.25	20241115	21100	-50.09	20240401	10400	1.25	20241115	2.44	N	215360	500	45 억	171467	N	N	11	N	N
25	20241127	091050	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10620	10	2	0.09	1597620	151	1.60	10610	10620	10530	13790	7430	10610	10580.26	1.88	-15	10796	10702	10606	10512	10416	10750	10560	46	3180	500	7630	10	1	9132163	970	5.48	0.99	12	0.00	1939.00	10771.00	21100	20240401	-49.67	10400	20241115	2.12	21100	-49.67	20240401	10400	2.12	20241115	21100	-49.67	20240401	10400	2.12	20241115	2.44	N	215360	500	45 억	171467	N	N	11	N	N
26	20241126	161034	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10610	-10	5	-0.09	99662390	9442	44.41	10590	10700	10510	13800	7440	10620	10555.20	1.90	-2249	11086	10852	10676	10442	10266	10970	10560	46	3180	500	7640	10	1	9132163	969	5.47	0.99	12	0.10	1939.00	10771.00	21100	20240401	-49.72	10400	20241115	2.02	21100	-49.72	20240401	10400	2.02	20241115	21100	-49.72	20240401	10400	2.02	20241115	2.46	N	215360	500	45 억	173670	N	N	11	N	N
27	20241126	151045	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10570	-50	5	-0.47	86071190	8160	38.38	10590	10700	10510	13800	7440	10620	10547.94	1.90	-2140	11086	10852	10676	10442	10266	10970	10560	46	3180	500	7640	10	1	9132163	965	5.45	0.98	12	0.09	1939.00	10771.00	21100	20240401	-49.91	10400	20241115	1.63	21100	-49.91	20240401	10400	1.63	20241115	21100	-49.91	20240401	10400	1.63	20241115	2.46	N	215360	500	45 억	173670	N	N	8	N	N
28	20241126	141046	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10530	-90	5	-0.85	79923840	7577	35.64	10590	10700	10510	13800	7440	10620	10548.22	1.90	-2223	11086	10852	10676	10442	10266	10970	10560	46	3180	500	7640	10	1	9132163	962	5.43	0.98	12	0.08	1939.00	10771.00	21100	20240401	-50.09	10400	20241115	1.25	21100	-50.09	20240401	10400	1.25	20241115	21100	-50.09	20240401	10400	1.25	20241115	2.46	N	215360	500	45 억	173670	N	N	8	N	N
29	20241126	131041	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10530	-90	5	-0.85	74323740	7045	33.14	10590	10700	10510	13800	7440	10620	10549.86	1.90	-2076	11086	10852	10676	10442	10266	10970	10560	46	3180	500	7640	10	1	9132163	962	5.43	0.98	12	0.08	1939.00	10771.00	21100	20240401	-50.09	10400	20241115	1.25	21100	-50.09	20240401	10400	1.25	20241115	21100	-50.09	20240401	10400	1.25	20241115	2.46	N	215360	500	45 억	173670	N	N	8	N	N
30	20241126	121047	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10530	-90	5	-0.85	61348090	5812	27.34	10590	10700	10510	13800	7440	10620	10555.42	1.90	-2018	11086	10852	10676	10442	10266	10970	10560	46	3180	500	7640	10	1	9132163	962	5.43	0.98	12	0.06	1939.00	10771.00	21100	20240401	-50.09	10400	20241115	1.25	21100	-50.09	20240401	10400	1.25	20241115	21100	-50.09	20240401	10400	1.25	20241115	2.46	N	215360	500	45 억	173670	N	N	8	N	N
31	20241126	111051	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10540	-80	5	-0.75	45014910	4260	20.04	10590	10700	10520	13800	7440	10620	10566.88	1.90	-1627	11086	10852	10676	10442	10266	10970	10560	46	3180	500	7640	10	1	9132163	963	5.44	0.98	12	0.05	1939.00	10771.00	21100	20240401	-50.05	10400	20241115	1.35	21100	-50.05	20240401	10400	1.35	20241115	21100	-50.05	20240401	10400	1.35	20241115	2.46	N	215360	500	45 억	173670	N	N	8	N	N
32	20241126	101059	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10570	-50	5	-0.47	28008000	2646	12.45	10590	10700	10530	13800	7440	10620	10585.03	1.90	-1456	11086	10852	10676	10442	10266	10970	10560	46	3180	500	7640	10	1	9132163	965	5.45	0.98	12	0.03	1939.00	10771.00	21100	20240401	-49.91	10400	20241115	1.63	21100	-49.91	20240401	10400	1.63	20241115	21100	-49.91	20240401	10400	1.63	20241115	2.46	N	215360	500	45 억	173670	N	N	8	N	N
33	20241126	091049	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10570	-50	5	-0.47	21960790	2075	9.76	10590	10700	10570	13800	7440	10620	10583.51	1.90	-1208	11086	10852	10676	10442	10266	10970	10560	46	3180	500	7640	10	1	9132163	965	5.45	0.98	12	0.02	1939.00	10771.00	21100	20240401	-49.91	10400	20241115	1.63	21100	-49.91	20240401	10400	1.63	20241115	21100	-49.91	20240401	10400	1.63	20241115	2.46	N	215360	500	45 억	173670	N	N	8	N	N
34	20241125	161021	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10620	140	2	1.34	225352260	21257	140.50	10500	10910	10500	13620	7340	10480	10601.32	1.85	5130	10860	10670	10540	10350	10220	10605	10285	46	3140	500	7540	10	1	9132163	970	5.48	0.99	12	0.23	1939.00	10771.00	21100	20240401	-49.67	10400	20241115	2.12	21100	-49.67	20240401	10400	2.12	20241115	21100	-49.67	20240401	10400	2.12	20241115	2.47	N	215360	500	45 억	168640	N	N	8	N	N
35	20241125	151042	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10620	140	2	1.34	210849440	19891	131.48	10500	10910	10500	13620	7340	10480	10600.24	1.85	5195	10860	10670	10540	10350	10220	10605	10285	46	3140	500	7540	10	1	9132163	970	5.48	0.99	12	0.22	1939.00	10771.00	21100	20240401	-49.67	10400	20241115	2.12	21100	-49.67	20240401	10400	2.12	20241115	21100	-49.67	20240401	10400	2.12	20241115	2.47	N	215360	500	45 억	168640	N	N	6	N	N
36	20241125	141040	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10610	130	2	1.24	165568750	15611	103.19	10500	10910	10500	13620	7340	10480	10605.90	1.85	4392	10860	10670	10540	10350	10220	10605	10285	46	3140	500	7540	10	1	9132163	969	5.47	0.99	12	0.17	1939.00	10771.00	21100	20240401	-49.72	10400	20241115	2.02	21100	-49.72	20240401	10400	2.02	20241115	21100	-49.72	20240401	10400	2.02	20241115	2.47	N	215360	500	45 억	168640	N	N	6	N	N
37	20241125	131032	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10630	150	2	1.43	147229270	13887	91.79	10500	10910	10500	13620	7340	10480	10601.95	1.85	3135	10860	10670	10540	10350	10220	10605	10285	46	3140	500	7540	10	1	9132163	971	5.48	0.99	12	0.15	1939.00	10771.00	21100	20240401	-49.62	10400	20241115	2.21	21100	-49.62	20240401	10400	2.21	20241115	21100	-49.62	20240401	10400	2.21	20241115	2.47	N	215360	500	45 억	168640	N	N	6	N	N
38	20241125	121043	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10600	120	2	1.15	123970170	11697	77.32	10500	10910	10500	13620	7340	10480	10598.46	1.85	1461	10860	10670	10540	10350	10220	10605	10285	46	3140	500	7540	10	1	9132163	968	5.47	0.98	12	0.13	1939.00	10771.00	21100	20240401	-49.76	10400	20241115	1.92	21100	-49.76	20240401	10400	1.92	20241115	21100	-49.76	20240401	10400	1.92	20241115	2.47	N	215360	500	45 억	168640	N	N	6	N	N
39	20241125	111037	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10650	170	2	1.62	91453220	8627	57.02	10500	10910	10500	13620	7340	10480	10600.81	1.85	1282	10860	10670	10540	10350	10220	10605	10285	46	3140	500	7540	10	1	9132163	973	5.49	0.99	12	0.09	1939.00	10771.00	21100	20240401	-49.53	10400	20241115	2.40	21100	-49.53	20240401	10400	2.40	20241115	21100	-49.53	20240401	10400	2.40	20241115	2.47	N	215360	500	45 억	168640	N	N	6	N	N
40	20241125	101024	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10580	100	2	0.95	51753900	4888	32.31	10500	10910	10500	13620	7340	10480	10587.95	1.85	822	10860	10670	10540	10350	10220	10605	10285	46	3140	500	7540	10	1	9132163	966	5.46	0.98	12	0.05	1939.00	10771.00	21100	20240401	-49.86	10400	20241115	1.73	21100	-49.86	20240401	10400	1.73	20241115	21100	-49.86	20240401	10400	1.73	20241115	2.47	N	215360	500	45 억	168640	N	N	6	N	N
41	20241125	091026	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10580	100	2	0.95	19684970	1868	12.35	10500	10790	10500	13620	7340	10480	10537.99	1.85	701	10860	10670	10540	10350	10220	10605	10285	46	3140	500	7540	10	1	9132163	966	5.46	0.98	12	0.02	1939.00	10771.00	21100	20240401	-49.86	10400	20241115	1.73	21100	-49.86	20240401	10400	1.73	20241115	21100	-49.86	20240401	10400	1.73	20241115	2.47	N	215360	500	45 억	168640	N	N	6	N	N
42	20241122	160928	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10480	-90	5	-0.85	159290420	15129	189.61	10730	10730	10410	13740	7400	10570	10528.81	1.85	-411	10723	10646	10573	10496	10423	10685	10535	46	3170	500	7610	10	1	9132163	957	5.40	0.97	12	0.17	1939.00	10771.00	21100	20240401	-50.33	10400	20241115	0.77	21100	-50.33	20240401	10400	0.77	20241115	21100	-50.33	20240401	10400	0.77	20241115	2.42	N	215360	500	45 억	169051	N	N	6	N	N
43	20241122	150942	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10420	-150	5	-1.42	129990350	12330	154.53	10730	10730	10420	13740	7400	10570	10542.61	1.85	-304	10723	10646	10573	10496	10423	10685	10535	46	3170	500	7610	10	1	9132163	952	5.37	0.97	12	0.14	1939.00	10771.00	21100	20240401	-50.62	10400	20241115	0.19	21100	-50.62	20240401	10400	0.19	20241115	21100	-50.62	20240401	10400	0.19	20241115	2.42	N	215360	500	45 억	169051	N	N	2	N	N
44	20241122	140943	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10510	-60	5	-0.57	104080990	9851	123.46	10730	10730	10480	13740	7400	10570	10565.53	1.85	-304	10723	10646	10573	10496	10423	10685	10535	46	3170	500	7610	10	1	9132163	960	5.42	0.98	12	0.11	1939.00	10771.00	21100	20240401	-50.19	10400	20241115	1.06	21100	-50.19	20240401	10400	1.06	20241115	21100	-50.19	20240401	10400	1.06	20241115	2.42	N	215360	500	45 억	169051	N	N	2	N	N
45	20241122	130938	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10560	-10	5	-0.09	86377860	8165	102.33	10730	10730	10510	13740	7400	10570	10579.04	1.85	302	10723	10646	10573	10496	10423	10685	10535	46	3170	500	7610	10	1	9132163	964	5.45	0.98	12	0.09	1939.00	10771.00	21100	20240401	-49.95	10400	20241115	1.54	21100	-49.95	20240401	10400	1.54	20241115	21100	-49.95	20240401	10400	1.54	20241115	2.42	N	215360	500	45 억	169051	N	N	2	N	N
46	20241122	120944	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10560	-10	5	-0.09	62106100	5862	73.47	10730	10730	10530	13740	7400	10570	10594.69	1.85	633	10723	10646	10573	10496	10423	10685	10535	46	3170	500	7610	10	1	9132163	964	5.45	0.98	12	0.06	1939.00	10771.00	21100	20240401	-49.95	10400	20241115	1.54	21100	-49.95	20240401	10400	1.54	20241115	21100	-49.95	20240401	10400	1.54	20241115	2.42	N	215360	500	45 억	169051	N	N	2	N	N
47	20241122	110935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10560	-10	5	-0.09	58134730	5485	68.74	10730	10730	10540	13740	7400	10570	10598.86	1.85	633	10723	10646	10573	10496	10423	10685	10535	46	3170	500	7610	10	1	9132163	964	5.45	0.98	12	0.06	1939.00	10771.00	21100	20240401	-49.95	10400	20241115	1.54	21100	-49.95	20240401	10400	1.54	20241115	21100	-49.95	20240401	10400	1.54	20241115	2.42	N	215360	500	45 억	169051	N	N	2	N	N
48	20241122	100954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10600	30	2	0.28	34754170	3271	41.00	10730	10730	10580	13740	7400	10570	10624.94	1.85	948	10723	10646	10573	10496	10423	10685	10535	46	3170	500	7610	10	1	9132163	968	5.47	0.98	12	0.04	1939.00	10771.00	21100	20240401	-49.76	10400	20241115	1.92	21100	-49.76	20240401	10400	1.92	20241115	21100	-49.76	20240401	10400	1.92	20241115	2.42	N	215360	500	45 억	169051	N	N	2	N	N
49	20241122	090945	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10730	160	2	1.51	3032940	283	3.55	10730	10730	10700	13740	7400	10570	10717.10	1.85	-18	10723	10646	10573	10496	10423	10685	10535	46	3170	500	7610	10	1	9132163	980	5.53	1.00	12	0.00	1939.00	10771.00	21100	20240401	-49.15	10400	20241115	3.17	21100	-49.15	20240401	10400	3.17	20241115	21100	-49.15	20240401	10400	3.17	20241115	2.42	N	215360	500	45 억	169051	N	N	2	N	N
50	20241121	160936	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10570	-20	5	-0.19	83302320	7909	38.31	10550	10650	10500	13760	7420	10590	10531.20	1.87	-1525	11016	10802	10626	10412	10236	10715	10325	46	3170	500	7620	10	1	9132163	965	5.45	0.98	12	0.09	1939.00	10771.00	21100	20240401	-49.91	10400	20241115	1.63	21100	-49.91	20240401	10400	1.63	20241115	21100	-49.91	20240401	10400	1.63	20241115	2.40	N	215360	500	45 억	170543	N	N	2	N	N
51	20241121	150954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10540	-50	5	-0.47	67436470	6406	31.03	10550	10650	10500	13760	7420	10590	10527.08	1.87	-1492	11016	10802	10626	10412	10236	10715	10325	46	3170	500	7620	10	1	9132163	963	5.44	0.98	12	0.07	1939.00	10771.00	21100	20240401	-50.05	10400	20241115	1.35	21100	-50.05	20240401	10400	1.35	20241115	21100	-50.05	20240401	10400	1.35	20241115	2.40	N	215360	500	45 억	170543	N	N	2	N	N
52	20241121	140952	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10570	-20	5	-0.19	66551920	6322	30.62	10550	10650	10500	13760	7420	10590	10527.04	1.87	-1486	11016	10802	10626	10412	10236	10715	10325	46	3170	500	7620	10	1	9132163	965	5.45	0.98	12	0.07	1939.00	10771.00	21100	20240401	-49.91	10400	20241115	1.63	21100	-49.91	20240401	10400	1.63	20241115	21100	-49.91	20240401	10400	1.63	20241115	2.40	N	215360	500	45 억	170543	N	N	2	N	N
53	20241121	130945	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10540	-50	5	-0.47	56580820	5376	26.04	10550	10650	10500	13760	7420	10590	10524.71	1.87	-1586	11016	10802	10626	10412	10236	10715	10325	46	3170	500	7620	10	1	9132163	963	5.44	0.98	12	0.06	1939.00	10771.00	21100	20240401	-50.05	10400	20241115	1.35	21100	-50.05	20240401	10400	1.35	20241115	21100	-50.05	20240401	10400	1.35	20241115	2.40	N	215360	500	45 억	170543	N	N	2	N	N
54	20241121	120946	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10510	-80	5	-0.76	51484510	4892	23.69	10550	10650	10500	13760	7420	10590	10524.23	1.87	-1586	11016	10802	10626	10412	10236	10715	10325	46	3170	500	7620	10	1	9132163	960	5.42	0.98	12	0.05	1939.00	10771.00	21100	20240401	-50.19	10400	20241115	1.06	21100	-50.19	20240401	10400	1.06	20241115	21100	-50.19	20240401	10400	1.06	20241115	2.40	N	215360	500	45 억	170543	N	N	2	N	N
55	20241121	110948	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10530	-60	5	-0.57	46949540	4461	21.61	10550	10650	10500	13760	7420	10590	10524.44	1.87	-1584	11016	10802	10626	10412	10236	10715	10325	46	3170	500	7620	10	1	9132163	962	5.43	0.98	12	0.05	1939.00	10771.00	21100	20240401	-50.09	10400	20241115	1.25	21100	-50.09	20240401	10400	1.25	20241115	21100	-50.09	20240401	10400	1.25	20241115	2.40	N	215360	500	45 억	170543	N	N	2	N	N
56	20241121	100949	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10510	-80	5	-0.76	36629440	3479	16.85	10550	10650	10500	13760	7420	10590	10528.73	1.87	-1539	11016	10802	10626	10412	10236	10715	10325	46	3170	500	7620	10	1	9132163	960	5.42	0.98	12	0.04	1939.00	10771.00	21100	20240401	-50.19	10400	20241115	1.06	21100	-50.19	20240401	10400	1.06	20241115	21100	-50.19	20240401	10400	1.06	20241115	2.40	N	215360	500	45 억	170543	N	N	2	N	N
57	20241121	090951	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10590	0	3	0.00	5710850	541	2.62	10550	10650	10530	13760	7420	10590	10556.10	1.87	-96	11016	10802	10626	10412	10236	10715	10325	46	3170	500	7620	10	1	9132163	967	5.46	0.98	12	0.01	1939.00	10771.00	21100	20240401	-49.81	10400	20241115	1.83	21100	-49.81	20240401	10400	1.83	20241115	21100	-49.81	20240401	10400	1.83	20241115	2.40	N	215360	500	45 억	170543	N	N	2	N	N
58	20241120	160942	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10590	-170	5	-1.58	218490150	20629	120.83	10670	10840	10450	13980	7540	10760	10591.41	1.93	-5308	10940	10850	10760	10670	10580	10895	10715	46	3220	500	7740	10	1	9132163	967	5.46	0.98	12	0.23	1939.00	10771.00	21100	20240401	-49.81	10400	20241115	1.83	21100	-49.81	20240401	10400	1.83	20241115	21100	-49.81	20240401	10400	1.83	20241115	2.42	N	215360	500	45 억	175851	N	N	2	N	N
59	20241120	150954	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10560	-200	5	-1.86	179404350	16929	99.16	10670	10840	10450	13980	7540	10760	10597.46	1.93	-5101	10940	10850	10760	10670	10580	10895	10715	46	3220	500	7740	10	1	9132163	964	5.45	0.98	12	0.19	1939.00	10771.00	21100	20240401	-49.95	10400	20241115	1.54	21100	-49.95	20240401	10400	1.54	20241115	21100	-49.95	20240401	10400	1.54	20241115	2.42	N	215360	500	45 억	175851	N	N	6	N	N
60	20241120	140956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10550	-210	5	-1.95	159359920	15033	88.05	10670	10840	10450	13980	7540	10760	10600.67	1.93	-4555	10940	10850	10760	10670	10580	10895	10715	46	3220	500	7740	10	1	9132163	963	5.44	0.98	12	0.16	1939.00	10771.00	21100	20240401	-50.00	10400	20241115	1.44	21100	-50.00	20240401	10400	1.44	20241115	21100	-50.00	20240401	10400	1.44	20241115	2.42	N	215360	500	45 억	175851	N	N	6	N	N
61	20241120	130958	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10560	-200	5	-1.86	139644980	13165	77.11	10670	10840	10450	13980	7540	10760	10607.29	1.93	-3740	10940	10850	10760	10670	10580	10895	10715	46	3220	500	7740	10	1	9132163	964	5.45	0.98	12	0.14	1939.00	10771.00	21100	20240401	-49.95	10400	20241115	1.54	21100	-49.95	20240401	10400	1.54	20241115	21100	-49.95	20240401	10400	1.54	20241115	2.42	N	215360	500	45 억	175851	N	N	6	N	N
62	20241120	120956	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10520	-240	5	-2.23	122772020	11568	67.76	10670	10840	10450	13980	7540	10760	10613.07	1.93	-2835	10940	10850	10760	10670	10580	10895	10715	46	3220	500	7740	10	1	9132163	961	5.43	0.98	12	0.13	1939.00	10771.00	21100	20240401	-50.14	10400	20241115	1.15	21100	-50.14	20240401	10400	1.15	20241115	21100	-50.14	20240401	10400	1.15	20241115	2.42	N	215360	500	45 억	175851	N	N	6	N	N
63	20241120	110958	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10610	-150	5	-1.39	91752630	8621	50.49	10670	10840	10560	13980	7540	10760	10642.92	1.93	-3233	10940	10850	10760	10670	10580	10895	10715	46	3220	500	7740	10	1	9132163	969	5.47	0.99	12	0.09	1939.00	10771.00	21100	20240401	-49.72	10400	20241115	2.02	21100	-49.72	20240401	10400	2.02	20241115	21100	-49.72	20240401	10400	2.02	20241115	2.42	N	215360	500	45 억	175851	N	N	6	N	N
64	20241120	100955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10700	-60	5	-0.56	57043690	5350	31.34	10670	10840	10620	13980	7540	10760	10662.37	1.93	-3158	10940	10850	10760	10670	10580	10895	10715	46	3220	500	7740	10	1	9132163	977	5.52	0.99	12	0.06	1939.00	10771.00	21100	20240401	-49.29	10400	20241115	2.88	21100	-49.29	20240401	10400	2.88	20241115	21100	-49.29	20240401	10400	2.88	20241115	2.42	N	215360	500	45 억	175851	N	N	6	N	N
65	20241120	090955	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10670	-90	5	-0.84	5153770	482	2.82	10670	10840	10670	13980	7540	10760	10692.47	1.93	-377	10940	10850	10760	10670	10580	10895	10715	46	3220	500	7740	10	1	9132163	974	5.50	0.99	12	0.01	1939.00	10771.00	21100	20240401	-49.43	10400	20241115	2.60	21100	-49.43	20240401	10400	2.60	20241115	21100	-49.43	20240401	10400	2.60	20241115	2.42	N	215360	500	45 억	175851	N	N	6	N	N
66	20241119	160902	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10760	-20	5	-0.19	182991130	17073	61.11	10690	10850	10670	14010	7550	10780	10718.13	1.92	320	11000	10890	10770	10660	10540	10945	10715	46	3230	500	7760	10	1	9132163	983	5.55	1.00	12	0.19	1939.00	10771.00	21100	20240401	-49.00	10400	20241115	3.46	21100	-49.00	20240401	10400	3.46	20241115	21100	-49.00	20240401	10400	3.46	20241115	2.42	N	215360	500	45 억	175531	N	N	6	N	N
67	20241119	150917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10690	-90	5	-0.83	168458270	15722	56.28	10690	10850	10670	14010	7550	10780	10714.81	1.92	801	11000	10890	10770	10660	10540	10945	10715	46	3230	500	7760	10	1	9132163	976	5.51	0.99	12	0.17	1939.00	10771.00	21100	20240401	-49.34	10400	20241115	2.79	21100	-49.34	20240401	10400	2.79	20241115	21100	-49.34	20240401	10400	2.79	20241115	2.42	N	215360	500	45 억	175531	N	N	8	N	N
68	20241119	140916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10730	-50	5	-0.46	140698430	13127	46.99	10690	10850	10680	14010	7550	10780	10718.25	1.92	926	11000	10890	10770	10660	10540	10945	10715	46	3230	500	7760	10	1	9132163	980	5.53	1.00	12	0.14	1939.00	10771.00	21100	20240401	-49.15	10400	20241115	3.17	21100	-49.15	20240401	10400	3.17	20241115	21100	-49.15	20240401	10400	3.17	20241115	2.42	N	215360	500	45 억	175531	N	N	8	N	N
69	20241119	130919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10700	-80	5	-0.74	120339330	11225	40.18	10690	10850	10680	14010	7550	10780	10720.65	1.92	1035	11000	10890	10770	10660	10540	10945	10715	46	3230	500	7760	10	1	9132163	977	5.52	0.99	12	0.12	1939.00	10771.00	21100	20240401	-49.29	10400	20241115	2.88	21100	-49.29	20240401	10400	2.88	20241115	21100	-49.29	20240401	10400	2.88	20241115	2.42	N	215360	500	45 억	175531	N	N	8	N	N
70	20241119	120908	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10760	-20	5	-0.19	47409440	4414	15.80	10690	10850	10690	14010	7550	10780	10740.70	1.92	1182	11000	10890	10770	10660	10540	10945	10715	46	3230	500	7760	10	1	9132163	983	5.55	1.00	12	0.05	1939.00	10771.00	21100	20240401	-49.00	10400	20241115	3.46	21100	-49.00	20240401	10400	3.46	20241115	21100	-49.00	20240401	10400	3.46	20241115	2.42	N	215360	500	45 억	175531	N	N	8	N	N
71	20241119	110918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10750	-30	5	-0.28	44076500	4104	14.69	10690	10850	10690	14010	7550	10780	10739.89	1.92	1320	11000	10890	10770	10660	10540	10945	10715	46	3230	500	7760	10	1	9132163	982	5.54	1.00	12	0.04	1939.00	10771.00	21100	20240401	-49.05	10400	20241115	3.37	21100	-49.05	20240401	10400	3.37	20241115	21100	-49.05	20240401	10400	3.37	20241115	2.42	N	215360	500	45 억	175531	N	N	8	N	N
72	20241119	100942	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10710	-70	5	-0.65	36838210	3429	12.27	10690	10850	10690	14010	7550	10780	10743.14	1.92	1426	11000	10890	10770	10660	10540	10945	10715	46	3230	500	7760	10	1	9132163	978	5.52	0.99	12	0.04	1939.00	10771.00	21100	20240401	-49.24	10400	20241115	2.98	21100	-49.24	20240401	10400	2.98	20241115	21100	-49.24	20240401	10400	2.98	20241115	2.42	N	215360	500	45 억	175531	N	N	8	N	N
73	20241119	090935	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10800	20	2	0.19	11870490	1109	3.97	10690	10850	10690	14010	7550	10780	10703.78	1.92	6	11000	10890	10770	10660	10540	10945	10715	46	3230	500	7760	10	1	9132163	986	5.57	1.00	12	0.01	1939.00	10771.00	21100	20240401	-48.82	10400	20241115	3.85	21100	-48.82	20240401	10400	3.85	20241115	21100	-48.82	20240401	10400	3.85	20241115	2.42	N	215360	500	45 억	175531	N	N	8	N	N
74	20241118	160906	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10780	0	3	0.00	300428570	27932	86.23	10660	10880	10650	14010	7550	10780	10755.71	1.83	8402	11033	10906	10653	10526	10273	10970	10590	46	3230	500	7760	10	1	9132163	984	5.56	1.00	12	0.31	1939.00	10771.00	21100	20240401	-48.91	10400	20241115	3.65	21100	-48.91	20240401	10400	3.65	20241115	21100	-48.91	20240401	10400	3.65	20241115	2.42	N	215360	500	45 억	167127	N	N	8	N	N
75	20241118	150918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10780	0	3	0.00	293098680	27252	84.13	10660	10880	10650	14010	7550	10780	10755.13	1.83	8404	11033	10906	10653	10526	10273	10970	10590	46	3230	500	7760	10	1	9132163	984	5.56	1.00	12	0.30	1939.00	10771.00	21100	20240401	-48.91	10400	20241115	3.65	21100	-48.91	20240401	10400	3.65	20241115	21100	-48.91	20240401	10400	3.65	20241115	2.42	N	215360	500	45 억	167127	N	N	3	N	N
76	20241118	140919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10740	-40	5	-0.37	220860090	20509	63.32	10660	10880	10650	14010	7550	10780	10768.94	1.83	7630	11033	10906	10653	10526	10273	10970	10590	46	3230	500	7760	10	1	9132163	981	5.54	1.00	12	0.22	1939.00	10771.00	21100	20240401	-49.10	10400	20241115	3.27	21100	-49.10	20240401	10400	3.27	20241115	21100	-49.10	20240401	10400	3.27	20241115	2.42	N	215360	500	45 억	167127	N	N	3	N	N
77	20241118	130914	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10780	0	3	0.00	190400580	17666	54.54	10660	10880	10650	14010	7550	10780	10777.80	1.83	7594	11033	10906	10653	10526	10273	10970	10590	46	3230	500	7760	10	1	9132163	984	5.56	1.00	12	0.19	1939.00	10771.00	21100	20240401	-48.91	10400	20241115	3.65	21100	-48.91	20240401	10400	3.65	20241115	21100	-48.91	20240401	10400	3.65	20241115	2.42	N	215360	500	45 억	167127	N	N	3	N	N
78	20241118	120918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10820	40	2	0.37	162870250	15104	46.63	10660	10880	10650	14010	7550	10780	10783.25	1.83	7129	11033	10906	10653	10526	10273	10970	10590	46	3230	500	7760	10	1	9132163	988	5.58	1.00	12	0.17	1939.00	10771.00	21100	20240401	-48.72	10400	20241115	4.04	21100	-48.72	20240401	10400	4.04	20241115	21100	-48.72	20240401	10400	4.04	20241115	2.42	N	215360	500	45 억	167127	N	N	3	N	N
79	20241118	110918	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10850	70	2	0.65	116003010	10751	33.19	10660	10880	10650	14010	7550	10780	10789.97	1.83	6028	11033	10906	10653	10526	10273	10970	10590	46	3230	500	7760	10	1	9132163	991	5.60	1.01	12	0.12	1939.00	10771.00	21100	20240401	-48.58	10400	20241115	4.33	21100	-48.58	20240401	10400	4.33	20241115	21100	-48.58	20240401	10400	4.33	20241115	2.42	N	215360	500	45 억	167127	N	N	3	N	N
80	20241118	100907	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10800	20	2	0.19	66112820	6140	18.96	10660	10880	10650	14010	7550	10780	10767.56	1.83	2726	11033	10906	10653	10526	10273	10970	10590	46	3230	500	7760	10	1	9132163	986	5.57	1.00	12	0.07	1939.00	10771.00	21100	20240401	-48.82	10400	20241115	3.85	21100	-48.82	20240401	10400	3.85	20241115	21100	-48.82	20240401	10400	3.85	20241115	2.42	N	215360	500	45 억	167127	N	N	3	N	N
81	20241118	090907	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10780	0	3	0.00	15556670	1456	4.50	10660	10780	10650	14010	7550	10780	10684.53	1.83	214	11033	10906	10653	10526	10273	10970	10590	46	3230	500	7760	10	1	9132163	984	5.56	1.00	12	0.02	1939.00	10771.00	21100	20240401	-48.91	10400	20241115	3.65	21100	-48.91	20240401	10400	3.65	20241115	21100	-48.91	20240401	10400	3.65	20241115	2.42	N	215360	500	45 억	167127	N	N	3	N	N
82	20241115	160938	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10780	-20	5	-0.19	339629000	32177	116.52	10730	10780	10400	14040	7560	10800	10555.02	1.79	3949	11146	10972	10816	10642	10486	10895	10565	46	3240	500	7770	10	1	9132163	984	5.56	1.00	12	0.35	1939.00	10771.00	21100	20240401	-48.91	10400	20241115	3.65	21100	-48.91	20240401	10400	3.65	20241115	21100	-48.91	20240401	10400	3.65	20241115	2.52	N	215360	500	45 억	163146	N	N	3	N	N
83	20241115	151007	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10650	-150	5	-1.39	303590810	28823	104.37	10730	10750	10400	14040	7560	10800	10532.94	1.79	4457	11146	10972	10816	10642	10486	10895	10565	46	3240	500	7770	10	1	9132163	973	5.49	0.99	12	0.32	1939.00	10771.00	21100	20240401	-49.53	10400	20241115	2.40	21100	-49.53	20240401	10400	2.40	20241115	21100	-49.53	20240401	10400	2.40	20241115	2.52	N	215360	500	45 억	163146	N	N	15	N	N
84	20241115	140956	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10610	-190	5	-1.76	268006660	25457	92.18	10730	10740	10400	14040	7560	10800	10527.82	1.79	3375	11146	10972	10816	10642	10486	10895	10565	46	3240	500	7770	10	1	9132163	969	5.47	0.99	12	0.28	1939.00	10771.00	21100	20240401	-49.72	10400	20241115	2.02	21100	-49.72	20240401	10400	2.02	20241115	21100	-49.72	20240401	10400	2.02	20241115	2.52	N	215360	500	45 억	163146	N	N	15	N	N
85	20241115	130956	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10630	-170	5	-1.57	227691110	21638	78.35	10730	10740	10400	14040	7560	10800	10522.74	1.79	1764	11146	10972	10816	10642	10486	10895	10565	46	3240	500	7770	10	1	9132163	971	5.48	0.99	12	0.24	1939.00	10771.00	21100	20240401	-49.62	10400	20241115	2.21	21100	-49.62	20240401	10400	2.21	20241115	21100	-49.62	20240401	10400	2.21	20241115	2.52	N	215360	500	45 억	163146	N	N	15	N	N
86	20241115	120957	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10550	-250	5	-2.31	137331960	13046	47.24	10730	10740	10400	14040	7560	10800	10526.75	1.79	879	11146	10972	10816	10642	10486	10895	10565	46	3240	500	7770	10	1	9132163	963	5.44	0.98	12	0.14	1939.00	10771.00	21100	20240401	-50.00	10400	20241115	1.44	21100	-50.00	20240401	10400	1.44	20241115	21100	-50.00	20240401	10400	1.44	20241115	2.52	N	215360	500	45 억	163146	N	N	15	N	N
87	20241115	110934	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10550	-250	5	-2.31	56326360	5315	19.25	10730	10740	10510	14040	7560	10800	10597.62	1.79	-78	11146	10972	10816	10642	10486	10895	10565	46	3240	500	7770	10	1	9132163	963	5.44	0.98	12	0.06	1939.00	10771.00	21100	20240401	-50.00	10510	20241115	0.38	21100	-50.00	20240401	10510	0.38	20241115	21100	-50.00	20240401	10510	0.38	20241115	2.52	N	215360	500	45 억	163146	N	N	15	N	N
88	20241115	100934	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10530	-270	5	-2.50	36758920	3458	12.52	10730	10740	10530	14040	7560	10800	10630.11	1.79	-100	11146	10972	10816	10642	10486	10895	10565	46	3240	500	7770	10	1	9132163	962	5.43	0.98	12	0.04	1939.00	10771.00	21100	20240401	-50.09	10530	20241115	0.00	21100	-50.09	20240401	10530	0.00	20241115	21100	-50.09	20240401	10530	0.00	20241115	2.52	N	215360	500	45 억	163146	N	N	15	N	N
89	20241115	090851	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10660	-140	5	-1.30	15588710	1457	5.28	10730	10740	10660	14040	7560	10800	10699.18	1.79	-68	11146	10972	10816	10642	10486	10895	10565	46	3240	500	7770	10	1	9132163	973	5.50	0.99	12	0.02	1939.00	10771.00	21100	20240401	-49.48	10660	20241115	0.00	21100	-49.48	20240401	10660	0.00	20241115	21100	-49.48	20240401	10660	0.00	20241115	2.52	N	215360	500	45 억	163146	N	N	15	N	N
90	20241114	160928	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10710	-260	5	-2.37	261461940	24216	68.39	10850	10990	10660	14260	7680	10970	10797.07	1.81	-1728	12023	11496	11173	10646	10323	11335	10485	46	3290	500	7890	10	1	9132163	978	5.52	0.99	12	0.27	1939.00	10771.00	21100	20240401	-49.24	10660	20241114	0.47	21100	-49.24	20240401	10660	0.47	20241114	21100	-49.24	20240401	10660	0.47	20241114	2.50	N	215360	500	45 억	165683	N	N	14	N	N
91	20241114	150934	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10680	-290	5	-2.64	241452220	22350	63.12	10850	10990	10660	14260	7680	10970	10803.23	1.81	-1566	12023	11496	11173	10646	10323	11335	10485	46	3290	500	7890	10	1	9132163	975	5.51	0.99	12	0.24	1939.00	10771.00	21100	20240401	-49.38	10660	20241114	0.19	21100	-49.38	20240401	10660	0.19	20241114	21100	-49.38	20240401	10660	0.19	20241114	2.50	N	215360	500	45 억	165683	N	N	14	N	N
92	20241114	140926	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10800	-170	5	-1.55	176639310	16325	46.10	10850	10970	10700	14260	7680	10970	10820.17	1.81	-1051	12023	11496	11173	10646	10323	11335	10485	46	3290	500	7890	10	1	9132163	986	5.57	1.00	12	0.18	1939.00	10771.00	21100	20240401	-48.82	10700	20241114	0.93	21100	-48.82	20240401	10700	0.93	20241114	21100	-48.82	20240401	10700	0.93	20241114	2.50	N	215360	500	45 억	165683	N	N	14	N	N
93	20241114	130928	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10850	-120	5	-1.09	146912660	13563	38.30	10850	10970	10700	14260	7680	10970	10831.87	1.81	-963	12023	11496	11173	10646	10323	11335	10485	46	3290	500	7890	10	1	9132163	991	5.60	1.01	12	0.15	1939.00	10771.00	21100	20240401	-48.58	10700	20241114	1.40	21100	-48.58	20240401	10700	1.40	20241114	21100	-48.58	20240401	10700	1.40	20241114	2.50	N	215360	500	45 억	165683	N	N	14	N	N
94	20241114	120926	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10840	-130	5	-1.19	131344190	12121	34.23	10850	10970	10700	14260	7680	10970	10836.09	1.81	-1070	12023	11496	11173	10646	10323	11335	10485	46	3290	500	7890	10	1	9132163	990	5.59	1.01	12	0.13	1939.00	10771.00	21100	20240401	-48.63	10700	20241114	1.31	21100	-48.63	20240401	10700	1.31	20241114	21100	-48.63	20240401	10700	1.31	20241114	2.50	N	215360	500	45 억	165683	N	N	14	N	N
95	20241114	110924	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10840	-130	5	-1.19	89444580	8237	23.26	10850	10970	10750	14260	7680	10970	10858.88	1.81	226	12023	11496	11173	10646	10323	11335	10485	46	3290	500	7890	10	1	9132163	990	5.59	1.01	12	0.09	1939.00	10771.00	21100	20240401	-48.63	10750	20241114	0.84	21100	-48.63	20240401	10750	0.84	20241114	21100	-48.63	20240401	10750	0.84	20241114	2.50	N	215360	500	45 억	165683	N	N	14	N	N
96	20241114	100945	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10840	-130	5	-1.19	21161810	1953	5.52	10850	10860	10800	14260	7680	10970	10835.54	1.81	-153	12023	11496	11173	10646	10323	11335	10485	46	3290	500	7890	10	1	9132163	990	5.59	1.01	12	0.02	1939.00	10771.00	21100	20240401	-48.63	10800	20241114	0.37	21100	-48.63	20240401	10800	0.37	20241114	21100	-48.63	20240401	10800	0.37	20241114	2.50	N	215360	500	45 억	165683	N	N	14	N	N
97	20241114	090921	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	10970	0	3	0.00	0	0	0.00	0	0	0	14260	7680	10970	0.00	1.81	0	12023	11496	11173	10646	10323	11335	10485	46	3290	500	7890	10	1	9132163	1002	5.66	1.02	12	0.00	1939.00	10771.00	21100	20240401	-48.01	10850	20241113	1.11	21100	-48.01	20240401	10850	1.11	20241113	21100	-48.01	20240401	10850	1.11	20241113	2.50	N	215360	500	45 억	165683	N	N	14	N	N
98	20241113	160604	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10970	-150	5	-1.35	394134970	35298	173.95	11000	11700	10850	14450	7790	11120	11165.94	1.78	3213	11906	11512	11306	10912	10706	11410	10810	46	3330	500	8000	10	1	9132163	1002	5.66	1.02	12	0.39	1939.00	10771.00	21100	20240401	-48.01	10850	20241113	1.11	21100	-48.01	20240401	10850	1.11	20241113	21100	-48.01	20240401	10850	1.11	20241113	2.55	N	215360	500	45 억	162470	N	N	14	N	N
99	20241113	150633	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	10900	-220	5	-1.98	369705410	33066	162.95	11000	11700	10850	14450	7790	11120	11180.84	1.78	3516	11906	11512	11306	10912	10706	11410	10810	46	3330	500	8000	10	1	9132163	995	5.62	1.01	12	0.36	1939.00	10771.00	21100	20240401	-48.34	10850	20241113	0.46	21100	-48.34	20240401	10850	0.46	20241113	21100	-48.34	20240401	10850	0.46	20241113	2.55	N	215360	500	45 억	162470	N	N	10	N	N
100	20241113	140631	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11010	-110	5	-0.99	352633760	31509	155.28	11000	11700	10950	14450	7790	11120	11191.54	1.78	3609	11906	11512	11306	10912	10706	11410	10810	46	3330	500	8000	10	1	9132163	1005	5.68	1.02	12	0.35	1939.00	10771.00	21100	20240401	-47.82	10950	20241113	0.55	21100	-47.82	20240401	10950	0.55	20241113	21100	-47.82	20240401	10950	0.55	20241113	2.55	N	215360	500	45 억	162470	N	N	10	N	N
101	20241113	130630	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11040	-80	5	-0.72	280062850	24899	122.70	11000	11700	11000	14450	7790	11120	11247.98	1.78	1172	11906	11512	11306	10912	10706	11410	10810	46	3330	500	8000	10	1	9132163	1008	5.69	1.02	12	0.27	1939.00	10771.00	21100	20240401	-47.68	11000	20241113	0.36	21100	-47.68	20240401	11000	0.36	20241113	21100	-47.68	20240401	11000	0.36	20241113	2.55	N	215360	500	45 억	162470	N	N	10	N	N
102	20241113	120625	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11100	-20	5	-0.18	263480350	23403	115.33	11000	11700	11000	14450	7790	11120	11258.43	1.78	1512	11906	11512	11306	10912	10706	11410	10810	46	3330	500	8000	10	1	9132163	1014	5.72	1.03	12	0.26	1939.00	10771.00	21100	20240401	-47.39	11000	20241113	0.91	21100	-47.39	20240401	11000	0.91	20241113	21100	-47.39	20240401	11000	0.91	20241113	2.55	N	215360	500	45 억	162470	N	N	10	N	N
103	20241113	110623	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11150	30	2	0.27	241219470	21403	105.48	11000	11700	11000	14450	7790	11120	11270.39	1.78	1926	11906	11512	11306	10912	10706	11410	10810	46	3330	500	8000	10	1	9132163	1018	5.75	1.04	12	0.23	1939.00	10771.00	21100	20240401	-47.16	11000	20241113	1.36	21100	-47.16	20240401	11000	1.36	20241113	21100	-47.16	20240401	11000	1.36	20241113	2.55	N	215360	500	45 억	162470	N	N	10	N	N
104	20241113	100624	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11150	30	2	0.27	216981270	19227	94.75	11000	11700	11000	14450	7790	11120	11285.28	1.78	2569	11906	11512	11306	10912	10706	11410	10810	46	3330	500	8000	10	1	9132163	1018	5.75	1.04	12	0.21	1939.00	10771.00	21100	20240401	-47.16	11000	20241113	1.36	21100	-47.16	20240401	11000	1.36	20241113	21100	-47.16	20240401	11000	1.36	20241113	2.55	N	215360	500	45 억	162470	N	N	10	N	N
105	20241113	090615	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11040	-80	5	-0.72	12794860	1161	5.72	11000	11040	11000	14450	7790	11120	11020.12	1.78	643	11906	11512	11306	10912	10706	11410	10810	46	3330	500	8000	10	1	9132163	1008	5.69	1.02	12	0.01	1939.00	10771.00	21100	20240401	-47.68	11000	20241113	0.36	21100	-47.68	20240401	11000	0.36	20241113	21100	-47.68	20240401	11000	0.36	20241113	2.55	N	215360	500	45 억	162470	N	N	10	N	N
106	20241112	160855	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11120	-390	5	-3.39	225637110	20125	97.26	11410	11700	11100	14960	8060	11510	11212.24	1.79	-1289	11823	11666	11543	11386	11263	11605	11325	46	3450	500	8280	10	1	9132163	1015	5.73	1.03	12	0.22	1939.00	10771.00	21100	20240401	-47.30	11100	20241112	0.18	21100	-47.30	20240401	11100	0.18	20241112	21100	-47.30	20240401	11100	0.18	20241112	2.54	N	215360	500	45 억	163742	N	N	10	N	N
107	20241112	150903	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11130	-380	5	-3.30	179101230	15939	77.03	11410	11700	11100	14960	8060	11510	11236.67	1.79	-1212	11823	11666	11543	11386	11263	11605	11325	46	3450	500	8280	10	1	9132163	1016	5.74	1.03	12	0.17	1939.00	10771.00	21100	20240401	-47.25	11100	20241112	0.27	21100	-47.25	20240401	11100	0.27	20241112	21100	-47.25	20240401	11100	0.27	20241112	2.54	N	215360	500	45 억	163742	N	N	24	N	N
108	20241112	140905	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11180	-330	5	-2.87	159072360	14142	68.35	11410	11700	11100	14960	8060	11510	11248.22	1.79	-1212	11823	11666	11543	11386	11263	11605	11325	46	3450	500	8280	10	1	9132163	1021	5.77	1.04	12	0.15	1939.00	10771.00	21100	20240401	-47.01	11100	20241112	0.72	21100	-47.01	20240401	11100	0.72	20241112	21100	-47.01	20240401	11100	0.72	20241112	2.54	N	215360	500	45 억	163742	N	N	24	N	N
109	20241112	130906	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11190	-320	5	-2.78	122543660	10867	52.52	11410	11700	11100	14960	8060	11510	11276.68	1.79	-1043	11823	11666	11543	11386	11263	11605	11325	46	3450	500	8280	10	1	9132163	1022	5.77	1.04	12	0.12	1939.00	10771.00	21100	20240401	-46.97	11100	20241112	0.81	21100	-46.97	20240401	11100	0.81	20241112	21100	-46.97	20240401	11100	0.81	20241112	2.54	N	215360	500	45 억	163742	N	N	24	N	N
110	20241112	120903	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11230	-280	5	-2.43	89471100	7911	38.23	11410	11700	11100	14960	8060	11510	11309.71	1.79	80	11823	11666	11543	11386	11263	11605	11325	46	3450	500	8280	10	1	9132163	1026	5.79	1.04	12	0.09	1939.00	10771.00	21100	20240401	-46.78	11100	20241112	1.17	21100	-46.78	20240401	11100	1.17	20241112	21100	-46.78	20240401	11100	1.17	20241112	2.54	N	215360	500	45 억	163742	N	N	24	N	N
111	20241112	110901	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11260	-250	5	-2.17	72164580	6372	30.79	11410	11700	11100	14960	8060	11510	11325.26	1.79	544	11823	11666	11543	11386	11263	11605	11325	46	3450	500	8280	10	1	9132163	1028	5.81	1.05	12	0.07	1939.00	10771.00	21100	20240401	-46.64	11100	20241112	1.44	21100	-46.64	20240401	11100	1.44	20241112	21100	-46.64	20240401	11100	1.44	20241112	2.54	N	215360	500	45 억	163742	N	N	24	N	N
112	20241112	100859	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11280	-230	5	-2.00	60811390	5365	25.93	11410	11700	11100	14960	8060	11510	11334.84	1.79	527	11823	11666	11543	11386	11263	11605	11325	46	3450	500	8280	10	1	9132163	1030	5.82	1.05	12	0.06	1939.00	10771.00	21100	20240401	-46.54	11100	20241112	1.62	21100	-46.54	20240401	11100	1.62	20241112	21100	-46.54	20240401	11100	1.62	20241112	2.54	N	215360	500	45 억	163742	N	N	24	N	N
113	20241112	090859	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11510	0	3	0.00	26973850	2380	11.50	11410	11700	11100	14960	8060	11510	11333.55	1.79	-50	11823	11666	11543	11386	11263	11605	11325	46	3450	500	8280	10	1	9132163	1051	5.94	1.07	12	0.03	1939.00	10771.00	21100	20240401	-45.45	11100	20241112	3.69	21100	-45.45	20240401	11100	3.69	20241112	21100	-45.45	20240401	11100	3.69	20241112	2.54	N	215360	500	45 억	163742	N	N	24	N	N
114	20241111	160852	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11510	-160	5	-1.37	237251260	20564	95.40	11600	11700	11420	15170	8170	11670	11537.17	1.82	-2501	11863	11766	11653	11556	11443	11815	11605	46	3500	500	8400	10	1	9132163	1051	5.94	1.07	12	0.23	1939.00	10771.00	21100	20240401	-45.45	11420	20241111	0.79	21100	-45.45	20240401	11420	0.79	20241111	21100	-45.45	20240401	11420	0.79	20241111	2.52	N	215360	500	45 억	166260	N	N	24	N	N
115	20241111	150917	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11520	-150	5	-1.29	184682930	15988	74.17	11600	11700	11420	15170	8170	11670	11551.27	1.82	-2538	11863	11766	11653	11556	11443	11815	11605	46	3500	500	8400	10	1	9132163	1052	5.94	1.07	12	0.18	1939.00	10771.00	21100	20240401	-45.40	11420	20241111	0.88	21100	-45.40	20240401	11420	0.88	20241111	21100	-45.40	20240401	11420	0.88	20241111	2.52	N	215360	500	45 억	166260	N	N	7	N	N
116	20241111	140905	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11520	-150	5	-1.29	158174350	13683	63.48	11600	11700	11420	15170	8170	11670	11559.84	1.82	-2520	11863	11766	11653	11556	11443	11815	11605	46	3500	500	8400	10	1	9132163	1052	5.94	1.07	12	0.15	1939.00	10771.00	21100	20240401	-45.40	11420	20241111	0.88	21100	-45.40	20240401	11420	0.88	20241111	21100	-45.40	20240401	11420	0.88	20241111	2.52	N	215360	500	45 억	166260	N	N	7	N	N
117	20241111	130902	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11560	-110	5	-0.94	121020030	10469	48.57	11600	11700	11420	15170	8170	11670	11559.74	1.82	-2224	11863	11766	11653	11556	11443	11815	11605	46	3500	500	8400	10	1	9132163	1056	5.96	1.07	12	0.11	1939.00	10771.00	21100	20240401	-45.21	11420	20241111	1.23	21100	-45.21	20240401	11420	1.23	20241111	21100	-45.21	20240401	11420	1.23	20241111	2.52	N	215360	500	45 억	166260	N	N	7	N	N
118	20241111	120859	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11540	-130	5	-1.11	99768430	8631	40.04	11600	11700	11420	15170	8170	11670	11559.18	1.82	-2292	11863	11766	11653	11556	11443	11815	11605	46	3500	500	8400	10	1	9132163	1054	5.95	1.07	12	0.09	1939.00	10771.00	21100	20240401	-45.31	11420	20241111	1.05	21100	-45.31	20240401	11420	1.05	20241111	21100	-45.31	20240401	11420	1.05	20241111	2.52	N	215360	500	45 억	166260	N	N	7	N	N
119	20241111	110857	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11520	-150	5	-1.29	92604590	8010	37.16	11600	11700	11420	15170	8170	11670	11560.99	1.82	-2272	11863	11766	11653	11556	11443	11815	11605	46	3500	500	8400	10	1	9132163	1052	5.94	1.07	12	0.09	1939.00	10771.00	21100	20240401	-45.40	11420	20241111	0.88	21100	-45.40	20240401	11420	0.88	20241111	21100	-45.40	20240401	11420	0.88	20241111	2.52	N	215360	500	45 억	166260	N	N	7	N	N
120	20241111	100852	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11690	20	2	0.17	64821840	5596	25.96	11600	11700	11480	15170	8170	11670	11583.45	1.82	-2198	11863	11766	11653	11556	11443	11815	11605	46	3500	500	8400	10	1	9132163	1068	6.03	1.09	12	0.06	1939.00	10771.00	21100	20240401	-44.60	11480	20241111	1.83	21100	-44.60	20240401	11480	1.83	20241111	21100	-44.60	20240401	11480	1.83	20241111	2.52	N	215360	500	45 억	166260	N	N	7	N	N
121	20241111	090849	55	60.00	KOSDAQ	신저가	운송장비부품	N	N	N	Y	60	N	11550	-120	5	-1.03	18350390	1578	7.32	11600	11670	11500	15170	8170	11670	11628.63	1.82	-982	11863	11766	11653	11556	11443	11815	11605	46	3500	500	8400	10	1	9132163	1055	5.96	1.07	12	0.02	1939.00	10771.00	21100	20240401	-45.26	11500	20241111	0.43	21100	-45.26	20240401	11500	0.43	20241111	21100	-45.26	20240401	11500	0.43	20241111	2.52	N	215360	500	45 억	166260	N	N	7	N	N
122	20241108	160844	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11670	0	3	0.00	250200100	21521	92.88	11570	11750	11540	15170	8170	11670	11625.84	1.85	-2262	12010	11840	11700	11530	11390	11770	11460	46	3500	500	8400	10	1	9132163	1066	6.02	1.08	12	0.24	1939.00	10771.00	21100	20240401	-44.69	11500	20240805	1.48	21100	-44.69	20240401	11500	1.48	20240805	21100	-44.69	20240401	11500	1.48	20240805	2.50	N	215360	500	45 억	168522	N	N	7	N	N
123	20241108	150853	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11540	-130	5	-1.11	221887270	19085	82.37	11570	11750	11540	15170	8170	11670	11626.27	1.85	-2125	12010	11840	11700	11530	11390	11770	11460	46	3500	500	8400	10	1	9132163	1054	5.95	1.07	12	0.21	1939.00	10771.00	21100	20240401	-45.31	11500	20240805	0.35	21100	-45.31	20240401	11500	0.35	20240805	21100	-45.31	20240401	11500	0.35	20240805	2.50	N	215360	500	45 억	168522	N	N	2	N	N
124	20241108	140851	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11590	-80	5	-0.69	186968490	16073	69.37	11570	11750	11540	15170	8170	11670	11632.46	1.85	-1498	12010	11840	11700	11530	11390	11770	11460	46	3500	500	8400	10	1	9132163	1058	5.98	1.08	12	0.18	1939.00	10771.00	21100	20240401	-45.07	11500	20240805	0.78	21100	-45.07	20240401	11500	0.78	20240805	21100	-45.07	20240401	11500	0.78	20240805	2.50	N	215360	500	45 억	168522	N	N	2	N	N
125	20241108	130853	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11680	10	2	0.09	148795390	12779	55.15	11570	11750	11570	15170	8170	11670	11643.74	1.85	-1013	12010	11840	11700	11530	11390	11770	11460	46	3500	500	8400	10	1	9132163	1067	6.02	1.08	12	0.14	1939.00	10771.00	21100	20240401	-44.64	11500	20240805	1.57	21100	-44.64	20240401	11500	1.57	20240805	21100	-44.64	20240401	11500	1.57	20240805	2.50	N	215360	500	45 억	168522	N	N	2	N	N
126	20241108	120853	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11710	40	2	0.34	133731580	11488	49.58	11570	11750	11570	15170	8170	11670	11640.98	1.85	-984	12010	11840	11700	11530	11390	11770	11460	46	3500	500	8400	10	1	9132163	1069	6.04	1.09	12	0.13	1939.00	10771.00	21100	20240401	-44.50	11500	20240805	1.83	21100	-44.50	20240401	11500	1.83	20240805	21100	-44.50	20240401	11500	1.83	20240805	2.50	N	215360	500	45 억	168522	N	N	2	N	N
127	20241108	110851	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11600	-70	5	-0.60	83392020	7158	30.89	11570	11750	11570	15170	8170	11670	11650.18	1.85	-477	12010	11840	11700	11530	11390	11770	11460	46	3500	500	8400	10	1	9132163	1059	5.98	1.08	12	0.08	1939.00	10771.00	21100	20240401	-45.02	11500	20240805	0.87	21100	-45.02	20240401	11500	0.87	20240805	21100	-45.02	20240401	11500	0.87	20240805	2.50	N	215360	500	45 억	168522	N	N	2	N	N
128	20241108	100901	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11630	-40	5	-0.34	55769040	4791	20.68	11570	11750	11570	15170	8170	11670	11640.38	1.85	-165	12010	11840	11700	11530	11390	11770	11460	46	3500	500	8400	10	1	9132163	1062	6.00	1.08	12	0.05	1939.00	10771.00	21100	20240401	-44.88	11500	20240805	1.13	21100	-44.88	20240401	11500	1.13	20240805	21100	-44.88	20240401	11500	1.13	20240805	2.50	N	215360	500	45 억	168522	N	N	2	N	N
129	20241108	090845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11600	-70	5	-0.60	10650430	915	3.95	11570	11750	11570	15170	8170	11670	11639.81	1.85	58	12010	11840	11700	11530	11390	11770	11460	46	3500	500	8400	10	1	9132163	1059	5.98	1.08	12	0.01	1939.00	10771.00	21100	20240401	-45.02	11500	20240805	0.87	21100	-45.02	20240401	11500	0.87	20240805	21100	-45.02	20240401	11500	0.87	20240805	2.50	N	215360	500	45 억	168522	N	N	2	N	N
130	20241107	160845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11670	-200	5	-1.68	267812710	23022	95.24	11870	11870	11560	15430	8310	11870	11632.90	1.92	-6456	12156	12012	11796	11652	11436	12050	11690	46	3560	500	8540	10	1	9132163	1066	6.02	1.08	12	0.25	1939.00	10771.00	21100	20240401	-44.69	11500	20240805	1.48	21100	-44.69	20240401	11500	1.48	20240805	21100	-44.69	20240401	11500	1.48	20240805	2.51	N	215360	500	45 억	174978	N	N	2	N	N
131	20241107	150850	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11620	-250	5	-2.11	257225910	22114	91.49	11870	11870	11560	15430	8310	11870	11631.81	1.92	-6408	12156	12012	11796	11652	11436	12050	11690	46	3560	500	8540	10	1	9132163	1061	5.99	1.08	12	0.24	1939.00	10771.00	21100	20240401	-44.93	11500	20240805	1.04	21100	-44.93	20240401	11500	1.04	20240805	21100	-44.93	20240401	11500	1.04	20240805	2.51	N	215360	500	45 억	174978	N	N	3	N	N
132	20241107	140852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11620	-250	5	-2.11	228081800	19606	81.11	11870	11870	11560	15430	8310	11870	11633.27	1.92	-5742	12156	12012	11796	11652	11436	12050	11690	46	3560	500	8540	10	1	9132163	1061	5.99	1.08	12	0.21	1939.00	10771.00	21100	20240401	-44.93	11500	20240805	1.04	21100	-44.93	20240401	11500	1.04	20240805	21100	-44.93	20240401	11500	1.04	20240805	2.51	N	215360	500	45 억	174978	N	N	3	N	N
133	20241107	130854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11650	-220	5	-1.85	225730220	19404	80.27	11870	11870	11560	15430	8310	11870	11633.18	1.92	-5663	12156	12012	11796	11652	11436	12050	11690	46	3560	500	8540	10	1	9132163	1064	6.01	1.08	12	0.21	1939.00	10771.00	21100	20240401	-44.79	11500	20240805	1.30	21100	-44.79	20240401	11500	1.30	20240805	21100	-44.79	20240401	11500	1.30	20240805	2.51	N	215360	500	45 억	174978	N	N	3	N	N
134	20241107	120849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11710	-160	5	-1.35	215410970	18521	76.62	11870	11870	11560	15430	8310	11870	11630.63	1.92	-5315	12156	12012	11796	11652	11436	12050	11690	46	3560	500	8540	10	1	9132163	1069	6.04	1.09	12	0.20	1939.00	10771.00	21100	20240401	-44.50	11500	20240805	1.83	21100	-44.50	20240401	11500	1.83	20240805	21100	-44.50	20240401	11500	1.83	20240805	2.51	N	215360	500	45 억	174978	N	N	3	N	N
135	20241107	110846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11580	-290	5	-2.44	163969890	14085	58.27	11870	11870	11560	15430	8310	11870	11641.45	1.92	-5397	12156	12012	11796	11652	11436	12050	11690	46	3560	500	8540	10	1	9132163	1058	5.97	1.08	12	0.15	1939.00	10771.00	21100	20240401	-45.12	11500	20240805	0.70	21100	-45.12	20240401	11500	0.70	20240805	21100	-45.12	20240401	11500	0.70	20240805	2.51	N	215360	500	45 억	174978	N	N	3	N	N
136	20241107	100847	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11610	-260	5	-2.19	147814760	12691	52.50	11870	11870	11560	15430	8310	11870	11647.21	1.92	-5047	12156	12012	11796	11652	11436	12050	11690	46	3560	500	8540	10	1	9132163	1060	5.99	1.08	12	0.14	1939.00	10771.00	21100	20240401	-44.98	11500	20240805	0.96	21100	-44.98	20240401	11500	0.96	20240805	21100	-44.98	20240401	11500	0.96	20240805	2.51	N	215360	500	45 억	174978	N	N	3	N	N
137	20241107	090846	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11680	-190	5	-1.60	8980930	761	3.15	11870	11870	11680	15430	8310	11870	11801.48	1.92	-51	12156	12012	11796	11652	11436	12050	11690	46	3560	500	8540	10	1	9132163	1067	6.02	1.08	12	0.01	1939.00	10771.00	21100	20240401	-44.64	11500	20240805	1.57	21100	-44.64	20240401	11500	1.57	20240805	21100	-44.64	20240401	11500	1.57	20240805	2.51	N	215360	500	45 억	174978	N	N	3	N	N
138	20241106	160854	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11870	10	2	0.08	280769160	23970	230.95	11870	11940	11580	15410	8310	11860	11712.78	1.93	-1585	12053	11956	11883	11786	11713	12005	11835	46	3550	500	8530	10	1	9132163	1084	6.12	1.10	12	0.26	1939.00	10771.00	21100	20240401	-43.74	11500	20240805	3.22	21100	-43.74	20240401	11500	3.22	20240805	21100	-43.74	20240401	11500	3.22	20240805	2.49	N	215360	500	45 억	176563	N	N	3	N	N
139	20241106	150920	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11610	-250	5	-2.11	200564460	17100	164.76	11870	11940	11580	15410	8310	11860	11728.26	1.93	-1371	12053	11956	11883	11786	11713	12005	11835	46	3550	500	8530	10	1	9132163	1060	5.99	1.08	12	0.19	1939.00	10771.00	21100	20240401	-44.98	11500	20240805	0.96	21100	-44.98	20240401	11500	0.96	20240805	21100	-44.98	20240401	11500	0.96	20240805	2.49	N	215360	500	45 억	176563	N	N	5	N	N
140	20241106	140911	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11660	-200	5	-1.69	135305720	11485	110.66	11870	11940	11660	15410	8310	11860	11780.49	1.93	-1195	12053	11956	11883	11786	11713	12005	11835	46	3550	500	8530	10	1	9132163	1065	6.01	1.08	12	0.13	1939.00	10771.00	21100	20240401	-44.74	11500	20240805	1.39	21100	-44.74	20240401	11500	1.39	20240805	21100	-44.74	20240401	11500	1.39	20240805	2.49	N	215360	500	45 억	176563	N	N	5	N	N
141	20241106	130922	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11720	-140	5	-1.18	109904080	9312	89.72	11870	11940	11670	15410	8310	11860	11801.88	1.93	-1093	12053	11956	11883	11786	11713	12005	11835	46	3550	500	8530	10	1	9132163	1070	6.04	1.09	12	0.10	1939.00	10771.00	21100	20240401	-44.45	11500	20240805	1.91	21100	-44.45	20240401	11500	1.91	20240805	21100	-44.45	20240401	11500	1.91	20240805	2.49	N	215360	500	45 억	176563	N	N	5	N	N
142	20241106	120852	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11810	-50	5	-0.42	62939660	5314	51.20	11870	11940	11800	15410	8310	11860	11843.86	1.93	440	12053	11956	11883	11786	11713	12005	11835	46	3550	500	8530	10	1	9132163	1079	6.09	1.10	12	0.06	1939.00	10771.00	21100	20240401	-44.03	11500	20240805	2.70	21100	-44.03	20240401	11500	2.70	20240805	21100	-44.03	20240401	11500	2.70	20240805	2.49	N	215360	500	45 억	176563	N	N	5	N	N
143	20241106	110855	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11860	0	3	0.00	31568500	2663	25.66	11870	11940	11810	15410	8310	11860	11854.31	1.93	332	12053	11956	11883	11786	11713	12005	11835	46	3550	500	8530	10	1	9132163	1083	6.12	1.10	12	0.03	1939.00	10771.00	21100	20240401	-43.79	11500	20240805	3.13	21100	-43.79	20240401	11500	3.13	20240805	21100	-43.79	20240401	11500	3.13	20240805	2.49	N	215360	500	45 억	176563	N	N	5	N	N
144	20241106	100903	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11810	-50	5	-0.42	27270010	2300	22.16	11870	11940	11810	15410	8310	11860	11856.39	1.93	133	12053	11956	11883	11786	11713	12005	11835	46	3550	500	8530	10	1	9132163	1079	6.09	1.10	12	0.03	1939.00	10771.00	21100	20240401	-44.03	11500	20240805	2.70	21100	-44.03	20240401	11500	2.70	20240805	21100	-44.03	20240401	11500	2.70	20240805	2.49	N	215360	500	45 억	176563	N	N	5	N	N
145	20241106	090856	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11860	0	3	0.00	11635580	981	9.45	11870	11880	11860	15410	8310	11860	11861.03	1.93	0	12053	11956	11883	11786	11713	12005	11835	46	3550	500	8530	10	1	9132163	1083	6.12	1.10	12	0.01	1939.00	10771.00	21100	20240401	-43.79	11500	20240805	3.13	21100	-43.79	20240401	11500	3.13	20240805	21100	-43.79	20240401	11500	3.13	20240805	2.49	N	215360	500	45 억	176563	N	N	5	N	N
146	20241105	160831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11860	-40	5	-0.34	120632410	10149	49.09	11810	11980	11810	15470	8330	11900	11886.18	1.90	2972	12026	11962	11836	11772	11646	11995	11805	46	3570	500	8560	10	1	9132163	1083	6.12	1.10	12	0.11	1939.00	10771.00	21100	20240401	-43.79	11500	20240805	3.13	21100	-43.79	20240401	11500	3.13	20240805	21100	-43.79	20240401	11500	3.13	20240805	2.46	N	215360	500	45 억	173591	N	N	5	N	N
147	20241105	150848	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11900	0	3	0.00	101441520	8533	41.27	11810	11980	11810	15470	8330	11900	11888.14	1.90	2526	12026	11962	11836	11772	11646	11995	11805	46	3570	500	8560	10	1	9132163	1087	6.14	1.10	12	0.09	1939.00	10771.00	21100	20240401	-43.60	11500	20240805	3.48	21100	-43.60	20240401	11500	3.48	20240805	21100	-43.60	20240401	11500	3.48	20240805	2.46	N	215360	500	45 억	173591	N	N	38	N	N
148	20241105	140843	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11950	50	2	0.42	94214040	7926	38.34	11810	11980	11810	15470	8330	11900	11886.71	1.90	2207	12026	11962	11836	11772	11646	11995	11805	46	3570	500	8560	10	1	9132163	1091	6.16	1.11	12	0.09	1939.00	10771.00	21100	20240401	-43.36	11500	20240805	3.91	21100	-43.36	20240401	11500	3.91	20240805	21100	-43.36	20240401	11500	3.91	20240805	2.46	N	215360	500	45 억	173591	N	N	38	N	N
149	20241105	130849	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11920	20	2	0.17	89761210	7553	36.53	11810	11950	11810	15470	8330	11900	11884.18	1.90	2363	12026	11962	11836	11772	11646	11995	11805	46	3570	500	8560	10	1	9132163	1089	6.15	1.11	12	0.08	1939.00	10771.00	21100	20240401	-43.51	11500	20240805	3.65	21100	-43.51	20240401	11500	3.65	20240805	21100	-43.51	20240401	11500	3.65	20240805	2.46	N	215360	500	45 억	173591	N	N	38	N	N
150	20241105	120841	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11900	0	3	0.00	55633210	4687	22.67	11810	11950	11810	15470	8330	11900	11869.68	1.90	566	12026	11962	11836	11772	11646	11995	11805	46	3570	500	8560	10	1	9132163	1087	6.14	1.10	12	0.05	1939.00	10771.00	21100	20240401	-43.60	11500	20240805	3.48	21100	-43.60	20240401	11500	3.48	20240805	21100	-43.60	20240401	11500	3.48	20240805	2.46	N	215360	500	45 억	173591	N	N	38	N	N
151	20241105	110829	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11900	0	3	0.00	41993100	3540	17.12	11810	11950	11810	15470	8330	11900	11862.46	1.90	566	12026	11962	11836	11772	11646	11995	11805	46	3570	500	8560	10	1	9132163	1087	6.14	1.10	12	0.04	1939.00	10771.00	21100	20240401	-43.60	11500	20240805	3.48	21100	-43.60	20240401	11500	3.48	20240805	21100	-43.60	20240401	11500	3.48	20240805	2.46	N	215360	500	45 억	173591	N	N	38	N	N
152	20241105	100838	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11950	50	2	0.42	33585500	2834	13.71	11810	11950	11810	15470	8330	11900	11850.92	1.90	158	12026	11962	11836	11772	11646	11995	11805	46	3570	500	8560	10	1	9132163	1091	6.16	1.11	12	0.03	1939.00	10771.00	21100	20240401	-43.36	11500	20240805	3.91	21100	-43.36	20240401	11500	3.91	20240805	21100	-43.36	20240401	11500	3.91	20240805	2.46	N	215360	500	45 억	173591	N	N	38	N	N
153	20241105	090835	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11810	-90	5	-0.76	3673420	311	1.50	11810	11820	11810	15470	8330	11900	11811.64	1.90	48	12026	11962	11836	11772	11646	11995	11805	46	3570	500	8560	10	1	9132163	1079	6.09	1.10	12	0.00	1939.00	10771.00	21100	20240401	-44.03	11500	20240805	2.70	21100	-44.03	20240401	11500	2.70	20240805	21100	-44.03	20240401	11500	2.70	20240805	2.46	N	215360	500	45 억	173591	N	N	38	N	N
154	20241104	160830	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11900	60	2	0.51	243417130	20606	6.40	11740	11900	11710	15390	8290	11840	11812.84	1.86	3518	13633	12736	12173	11276	10713	13185	11725	46	3550	500	8520	10	1	9132163	1087	6.14	1.10	12	0.23	1939.00	10771.00	21100	20240401	-43.60	11500	20240805	3.48	21100	-43.60	20240401	11500	3.48	20240805	21100	-43.60	20240401	11500	3.48	20240805	2.44	N	215360	500	45 억	170039	N	N	38	N	N
155	20241104	150845	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11820	-20	5	-0.17	227060920	19229	5.97	11740	11900	11710	15390	8290	11840	11808.25	1.86	3598	13633	12736	12173	11276	10713	13185	11725	46	3550	500	8520	10	1	9132163	1079	6.10	1.10	12	0.21	1939.00	10771.00	21100	20240401	-43.98	11500	20240805	2.78	21100	-43.98	20240401	11500	2.78	20240805	21100	-43.98	20240401	11500	2.78	20240805	2.44	N	215360	500	45 억	170039	N	N	13	N	N
156	20241104	140831	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11840	0	3	0.00	198942130	16852	5.23	11740	11900	11710	15390	8290	11840	11805.25	1.86	3149	13633	12736	12173	11276	10713	13185	11725	46	3550	500	8520	10	1	9132163	1081	6.11	1.10	12	0.18	1939.00	10771.00	21100	20240401	-43.89	11500	20240805	2.96	21100	-43.89	20240401	11500	2.96	20240805	21100	-43.89	20240401	11500	2.96	20240805	2.44	N	215360	500	45 억	170039	N	N	13	N	N
157	20241104	130810	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11840	0	3	0.00	194025390	16437	5.10	11740	11900	11710	15390	8290	11840	11804.19	1.86	3238	13633	12736	12173	11276	10713	13185	11725	46	3550	500	8520	10	1	9132163	1081	6.11	1.10	12	0.18	1939.00	10771.00	21100	20240401	-43.89	11500	20240805	2.96	21100	-43.89	20240401	11500	2.96	20240805	21100	-43.89	20240401	11500	2.96	20240805	2.44	N	215360	500	45 억	170039	N	N	13	N	N
158	20241104	120820	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11850	10	2	0.08	170042720	14412	4.47	11740	11900	11710	15390	8290	11840	11798.69	1.86	1814	13633	12736	12173	11276	10713	13185	11725	46	3550	500	8520	10	1	9132163	1082	6.11	1.10	12	0.16	1939.00	10771.00	21100	20240401	-43.84	11500	20240805	3.04	21100	-43.84	20240401	11500	3.04	20240805	21100	-43.84	20240401	11500	3.04	20240805	2.44	N	215360	500	45 억	170039	N	N	13	N	N
159	20241104	110813	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11890	50	2	0.42	147129660	12481	3.87	11740	11900	11710	15390	8290	11840	11788.29	1.86	1492	13633	12736	12173	11276	10713	13185	11725	46	3550	500	8520	10	1	9132163	1086	6.13	1.10	12	0.14	1939.00	10771.00	21100	20240401	-43.65	11500	20240805	3.39	21100	-43.65	20240401	11500	3.39	20240805	21100	-43.65	20240401	11500	3.39	20240805	2.44	N	215360	500	45 억	170039	N	N	13	N	N
160	20241104	100804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11830	-10	5	-0.08	63552440	5403	1.68	11740	11900	11710	15390	8290	11840	11762.44	1.86	83	13633	12736	12173	11276	10713	13185	11725	46	3550	500	8520	10	1	9132163	1080	6.10	1.10	12	0.06	1939.00	10771.00	21100	20240401	-43.93	11500	20240805	2.87	21100	-43.93	20240401	11500	2.87	20240805	21100	-43.93	20240401	11500	2.87	20240805	2.44	N	215360	500	45 억	170039	N	N	13	N	N
161	20241104	090815	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11770	-70	5	-0.59	17819490	1510	0.47	11740	11900	11740	15390	8290	11840	11800.99	1.86	-55	13633	12736	12173	11276	10713	13185	11725	46	3550	500	8520	10	1	9132163	1075	6.07	1.09	12	0.02	1939.00	10771.00	21100	20240401	-44.22	11500	20240805	2.35	21100	-44.22	20240401	11500	2.35	20240805	21100	-44.22	20240401	11500	2.35	20240805	2.44	N	215360	500	45 억	170039	N	N	13	N	N
162	20241101	160748	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11840	100	2	0.85	3984704630	321543	1141.24	11700	13070	11610	15260	8220	11740	12392.91	2.04	-16488	12060	11900	11740	11580	11420	11820	11500	46	3520	500	8450	10	1	9132163	1081	6.11	1.10	12	3.52	1939.00	10771.00	21100	20240401	-43.89	11500	20240805	2.96	21100	-43.89	20240401	11500	2.96	20240805	21100	-43.89	20240401	11500	2.96	20240805	2.45	N	215360	500	45 억	186419	N	N	13	N	N
163	20241101	150804	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11710	-30	5	-0.26	3910780480	315274	1118.98	11700	13070	11610	15260	8220	11740	12404.39	2.04	-16674	12060	11900	11740	11580	11420	11820	11500	46	3520	500	8450	10	1	9132163	1069	6.04	1.09	12	3.45	1939.00	10771.00	21100	20240401	-44.50	11500	20240805	1.83	21100	-44.50	20240401	11500	1.83	20240805	21100	-44.50	20240401	11500	1.83	20240805	2.45	N	215360	500	45 억	186419	N	N	8	N	N
164	20241101	140739	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11620	-120	5	-1.02	3857812880	310734	1102.87	11700	13070	11610	15260	8220	11740	12415.16	2.04	-16687	12060	11900	11740	11580	11420	11820	11500	46	3520	500	8450	10	1	9132163	1061	5.99	1.08	12	3.40	1939.00	10771.00	21100	20240401	-44.93	11500	20240805	1.04	21100	-44.93	20240401	11500	1.04	20240805	21100	-44.93	20240401	11500	1.04	20240805	2.45	N	215360	500	45 억	186419	N	N	8	N	N
165	20241101	130919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11760	20	2	0.17	3750895600	301573	1070.36	11700	13070	11610	15260	8220	11740	12437.77	2.04	-15890	12060	11900	11740	11580	11420	11820	11500	46	3520	500	8450	10	1	9132163	1074	6.06	1.09	12	3.30	1939.00	10771.00	21100	20240401	-44.27	11500	20240805	2.26	21100	-44.27	20240401	11500	2.26	20240805	21100	-44.27	20240401	11500	2.26	20240805	2.45	N	215360	500	45 억	186419	N	N	8	N	N
166	20241101	120919	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11750	10	2	0.09	3668044380	294517	1045.31	11700	13070	11610	15260	8220	11740	12454.44	2.04	-16073	12060	11900	11740	11580	11420	11820	11500	46	3520	500	8450	10	1	9132163	1073	6.06	1.09	12	3.23	1939.00	10771.00	21100	20240401	-44.31	11500	20240805	2.17	21100	-44.31	20240401	11500	2.17	20240805	21100	-44.31	20240401	11500	2.17	20240805	2.45	N	215360	500	45 억	186419	N	N	8	N	N
167	20241101	110916	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11820	80	2	0.68	3602359870	288913	1025.42	11700	13070	11610	15260	8220	11740	12468.67	2.04	-17013	12060	11900	11740	11580	11420	11820	11500	46	3520	500	8450	10	1	9132163	1079	6.10	1.10	12	3.16	1939.00	10771.00	21100	20240401	-43.98	11500	20240805	2.78	21100	-43.98	20240401	11500	2.78	20240805	21100	-43.98	20240401	11500	2.78	20240805	2.45	N	215360	500	45 억	186419	N	N	8	N	N
168	20241101	100917	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	12250	510	2	4.34	2874854750	227571	807.71	11700	13070	11610	15260	8220	11740	12632.78	2.04	-18431	12060	11900	11740	11580	11420	11820	11500	46	3520	500	8450	10	1	9132163	1119	6.32	1.14	12	2.49	1939.00	10771.00	21100	20240401	-41.94	11500	20240805	6.52	21100	-41.94	20240401	11500	6.52	20240805	21100	-41.94	20240401	11500	6.52	20240805	2.45	N	215360	500	45 억	186419	N	N	8	N	N
169	20241101	090915	55	60.00	KOSDAQ		운송장비부품	N	N	N	Y	60	N	11630	-110	5	-0.94	2489590	214	0.76	11700	11700	11610	15260	8220	11740	11633.60	2.04	-45	12060	11900	11740	11580	11420	11820	11500	46	3520	500	8450	10	1	9132163	1062	6.00	1.08	12	0.00	1939.00	10771.00	21100	20240401	-44.88	11500	20240805	1.13	21100	-44.88	20240401	11500	1.13	20240805	21100	-44.88	20240401	11500	1.13	20240805	2.45	N	215360	500	45 억	186419	N	N	8	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History